4401 ADEKA 東証1 15:00
1,616円
前日比
+31 (+1.96%)
比較される銘柄: カネカ三井化学三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
12.1 0.96 2.17 1.79
昨年来高値: 1,741 (16/01/04)
昨年来安値: 1,158 (16/07/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/24 1,601 1,618 1,586 1,616 +31 +2.0 417,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/23 1,592 1,596 1,582 1,585 +5 +0.3 340,700
17/03/22 1,583 1,592 1,578 1,580 -28 -1.7 350,700
17/03/21 1,601 1,612 1,599 1,608 -5 -0.3 338,100
17/03/17 1,623 1,624 1,609 1,613 -25 -1.5 424,600
17/03/16 1,615 1,641 1,610 1,638 +1 +0.1 469,800
17/03/15 1,650 1,654 1,634 1,637 -31 -1.9 258,500
17/03/14 1,673 1,677 1,663 1,668 -5 -0.3 216,500
17/03/13 1,666 1,675 1,660 1,673 +7 +0.4 300,600
17/03/10 1,658 1,673 1,649 1,666 -1 -0.1 546,300
17/03/09 1,653 1,669 1,641 1,667 +23 +1.4 381,000
17/03/08 1,638 1,668 1,630 1,644 +27 +1.7 790,800
17/03/07 1,593 1,632 1,593 1,617 +27 +1.7 589,400
17/03/06 1,580 1,591 1,573 1,590 +14 +0.9 328,500
17/03/03 1,583 1,591 1,573 1,576 -13 -0.8 317,300
17/03/02 1,600 1,605 1,587 1,589 +15 +1.0 274,400
17/03/01 1,567 1,574 1,555 1,574 +2 +0.1 427,600
17/02/28 1,575 1,592 1,569 1,572 +7 +0.4 392,400
17/02/27 1,563 1,570 1,542 1,565 -5 -0.3 357,200
17/02/24 1,567 1,581 1,560 1,570 -9 -0.6 392,500
17/02/23 1,590 1,595 1,562 1,579 -7 -0.4 297,200
17/02/22 1,575 1,591 1,573 1,586 +21 +1.3 486,400
17/02/21 1,564 1,567 1,551 1,565 +3 +0.2 372,600
17/02/20 1,563 1,565 1,550 1,562 -11 -0.7 228,600
17/02/17 1,584 1,584 1,561 1,573 -11 -0.7 341,700
17/02/16 1,586 1,588 1,573 1,584 -3 -0.2 235,500
17/02/15 1,574 1,590 1,569 1,587 +26 +1.7 646,400
17/02/14 1,574 1,583 1,556 1,561 -8 -0.5 351,500
17/02/13 1,564 1,578 1,560 1,569 +2 +0.1 401,200
17/02/10 1,545 1,572 1,532 1,567 +25 +1.6 723,700

日経平均